| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,781 |
1,795 |
1,770 |
1,784 |
-0.39% |
74,900 |
| 2025/3/18 |
1,831 |
1,839 |
1,790 |
1,791 |
-1.70% |
96,300 |
| 2025/3/17 |
1,825 |
1,859 |
1,822 |
1,822 |
+0.11% |
85,700 |
| 2025/3/14 |
1,753 |
1,827 |
1,753 |
1,820 |
+3.82% |
98,300 |
| 2025/3/13 |
1,789 |
1,832 |
1,753 |
1,753 |
-2.01% |
136,100 |
| 2025/3/12 |
1,742 |
1,799 |
1,741 |
1,789 |
+2.52% |
196,800 |
| 2025/3/11 |
1,720 |
1,789 |
1,714 |
1,745 |
-13.18% |
342,400 |
| 2025/3/10 |
2,015 |
2,034 |
1,988 |
2,010 |
+0.80% |
137,600 |
| 2025/3/7 |
1,987 |
2,004 |
1,970 |
1,994 |
-0.50% |
54,800 |
| 2025/3/6 |
2,016 |
2,016 |
1,988 |
2,004 |
+0.25% |
56,300 |
| 2025/3/5 |
1,999 |
2,022 |
1,990 |
1,999 |
-0.45% |
39,500 |
| 2025/3/4 |
2,028 |
2,028 |
1,985 |
2,008 |
-0.74% |
36,600 |
| 2025/3/3 |
2,050 |
2,053 |
2,004 |
2,023 |
+0.40% |
20,100 |
| 2025/2/28 |
2,034 |
2,051 |
2,005 |
2,015 |
-0.93% |
24,900 |
| 2025/2/27 |
2,033 |
2,068 |
2,028 |
2,034 |
+0.49% |
19,800 |
| 2025/2/26 |
2,028 |
2,035 |
2,002 |
2,024 |
-0.44% |
28,700 |
| 2025/2/25 |
2,019 |
2,051 |
2,015 |
2,033 |
-0.88% |
18,800 |
| 2025/2/21 |
2,069 |
2,069 |
2,038 |
2,051 |
-0.87% |
34,400 |
| 2025/2/20 |
2,079 |
2,080 |
2,055 |
2,069 |
-0.48% |
25,600 |
| 2025/2/19 |
2,076 |
2,106 |
2,052 |
2,079 |
-0.05% |
49,300 |
| 2025/2/18 |
2,203 |
2,211 |
2,074 |
2,080 |
+1.32% |
174,200 |
| 2025/2/17 |
2,116 |
2,133 |
2,050 |
2,053 |
-2.28% |
51,800 |
| 2025/2/14 |
2,134 |
2,150 |
2,101 |
2,101 |
-1.22% |
40,700 |
| 2025/2/13 |
2,135 |
2,140 |
2,114 |
2,127 |
+0.00% |
24,500 |
| 2025/2/12 |
2,143 |
2,143 |
2,110 |
2,127 |
-0.09% |
26,200 |
| 2025/2/10 |
2,132 |
2,143 |
2,110 |
2,129 |
-0.37% |
24,000 |
| 2025/2/7 |
2,158 |
2,158 |
2,133 |
2,137 |
-0.19% |
26,200 |
| 2025/2/6 |
2,134 |
2,166 |
2,118 |
2,141 |
+0.52% |
23,200 |
| 2025/2/5 |
2,172 |
2,172 |
2,114 |
2,130 |
-2.43% |
42,300 |
| 2025/2/4 |
2,246 |
2,254 |
2,180 |
2,183 |
-2.54% |
37,400 |
| 2025/2/3 |
2,242 |
2,253 |
2,227 |
2,240 |
-0.75% |
32,700 |
| 2025/1/31 |
2,269 |
2,274 |
2,246 |
2,257 |
-1.05% |
25,200 |
| 2025/1/30 |
2,270 |
2,292 |
2,267 |
2,281 |
+0.80% |
40,600 |
| 2025/1/29 |
2,227 |
2,298 |
2,223 |
2,263 |
+2.31% |
76,200 |
| 2025/1/28 |
2,214 |
2,225 |
2,201 |
2,212 |
-0.09% |
22,500 |
| 2025/1/27 |
2,216 |
2,216 |
2,180 |
2,214 |
+1.37% |
36,700 |
| 2025/1/24 |
2,176 |
2,184 |
2,157 |
2,184 |
+1.25% |
23,600 |
| 2025/1/23 |
2,191 |
2,216 |
2,142 |
2,157 |
-0.74% |
29,600 |
| 2025/1/22 |
2,154 |
2,189 |
2,152 |
2,173 |
+0.88% |
23,000 |
| 2025/1/21 |
2,182 |
2,191 |
2,148 |
2,154 |
-1.06% |
26,800 |
| 2025/1/20 |
2,185 |
2,202 |
2,169 |
2,177 |
+0.51% |
41,200 |
| 2025/1/17 |
2,107 |
2,166 |
2,106 |
2,166 |
+2.80% |
50,400 |
| 2025/1/16 |
2,117 |
2,139 |
2,106 |
2,107 |
-0.52% |
31,700 |
| 2025/1/15 |
2,086 |
2,122 |
2,065 |
2,118 |
+1.10% |
45,200 |
| 2025/1/14 |
2,140 |
2,140 |
2,090 |
2,095 |
-2.74% |
39,300 |
| 2025/1/10 |
2,157 |
2,175 |
2,125 |
2,154 |
-0.05% |
33,100 |
| 2025/1/9 |
2,167 |
2,187 |
2,152 |
2,155 |
-0.55% |
54,300 |
| 2025/1/8 |
2,180 |
2,186 |
2,159 |
2,167 |
-0.69% |
45,200 |
| 2025/1/7 |
2,170 |
2,200 |
2,164 |
2,182 |
+0.65% |
41,900 |
| 2025/1/6 |
2,203 |
2,229 |
2,152 |
2,168 |
-1.54% |
88,400 |
| 2024/12/30 |
2,245 |
2,245 |
2,200 |
2,202 |
-1.43% |
59,700 |
| 2024/12/27 |
2,233 |
2,245 |
2,218 |
2,234 |
+0.27% |
76,800 |
| 2024/12/26 |
2,215 |
2,230 |
2,206 |
2,228 |
+0.36% |
54,200 |
| 2024/12/25 |
2,234 |
2,242 |
2,207 |
2,220 |
-0.63% |
56,000 |
| 2024/12/24 |
2,269 |
2,269 |
2,229 |
2,234 |
-1.54% |
48,700 |
| 2024/12/23 |
2,252 |
2,275 |
2,250 |
2,269 |
+0.98% |
37,900 |
| 2024/12/20 |
2,279 |
2,285 |
2,245 |
2,247 |
-0.27% |
64,500 |
| 2024/12/19 |
2,228 |
2,262 |
2,221 |
2,253 |
-0.66% |
100,700 |
| 2024/12/18 |
2,270 |
2,294 |
2,261 |
2,268 |
-1.09% |
80,400 |
| 2024/12/17 |
2,296 |
2,304 |
2,255 |
2,293 |
+0.57% |
71,800 |
| 2024/12/16 |
2,290 |
2,310 |
2,237 |
2,280 |
+0.26% |
170,300 |
| 2024/12/13 |
2,190 |
2,357 |
2,183 |
2,274 |
+4.46% |
281,700 |
| 2024/12/12 |
2,153 |
2,208 |
2,151 |
2,177 |
+1.21% |
287,100 |
| 2024/12/11 |
2,063 |
2,185 |
2,045 |
2,151 |
+5.39% |
653,500 |
| 2024/12/10 |
1,920 |
2,063 |
1,864 |
2,041 |
+14.99% |
1,062,700 |
| 2024/12/9 |
1,762 |
1,786 |
1,746 |
1,775 |
+0.74% |
71,600 |
| 2024/12/6 |
1,765 |
1,765 |
1,750 |
1,762 |
-0.17% |
26,100 |
| 2024/12/5 |
1,763 |
1,765 |
1,757 |
1,765 |
+0.97% |
15,600 |
| 2024/12/4 |
1,778 |
1,778 |
1,744 |
1,748 |
-1.13% |
27,800 |
| 2024/12/3 |
1,774 |
1,781 |
1,759 |
1,768 |
+0.40% |
31,200 |
| 2024/12/2 |
1,772 |
1,775 |
1,755 |
1,761 |
-0.79% |
22,900 |
| 2024/11/29 |
1,738 |
1,775 |
1,738 |
1,775 |
+2.19% |
48,200 |
| 2024/11/28 |
1,735 |
1,751 |
1,669 |
1,737 |
+0.12% |
36,700 |
| 2024/11/27 |
1,768 |
1,768 |
1,718 |
1,735 |
-1.92% |
39,600 |
| 2024/11/26 |
1,762 |
1,770 |
1,743 |
1,769 |
+1.67% |
49,600 |
| 2024/11/25 |
1,760 |
1,769 |
1,740 |
1,740 |
-0.85% |
45,200 |
| 2024/11/22 |
1,747 |
1,760 |
1,723 |
1,755 |
+0.46% |
58,400 |
| 2024/11/21 |
1,726 |
1,747 |
1,724 |
1,747 |
+1.33% |
48,000 |
| 2024/11/20 |
1,715 |
1,724 |
1,701 |
1,724 |
+0.52% |
45,900 |
| 2024/11/19 |
1,691 |
1,718 |
1,691 |
1,715 |
+1.42% |
26,400 |
| 2024/11/18 |
1,694 |
1,711 |
1,686 |
1,691 |
-0.53% |
41,200 |
| 2024/11/15 |
1,692 |
1,716 |
1,690 |
1,700 |
+0.59% |
35,200 |
| 2024/11/14 |
1,711 |
1,723 |
1,690 |
1,690 |
-1.23% |
23,000 |
| 2024/11/13 |
1,727 |
1,744 |
1,708 |
1,711 |
-0.93% |
34,200 |
| 2024/11/12 |
1,722 |
1,759 |
1,722 |
1,727 |
+0.76% |
49,100 |
| 2024/11/11 |
1,701 |
1,724 |
1,647 |
1,714 |
-0.17% |
52,000 |
| 2024/11/8 |
1,761 |
1,764 |
1,717 |
1,717 |
-2.17% |
55,400 |
| 2024/11/7 |
1,732 |
1,771 |
1,732 |
1,755 |
+2.21% |
192,700 |
| 2024/11/6 |
1,705 |
1,731 |
1,694 |
1,717 |
+0.94% |
66,400 |
| 2024/11/5 |
1,650 |
1,707 |
1,630 |
1,701 |
+3.47% |
107,800 |
| 2024/11/1 |
1,650 |
1,668 |
1,640 |
1,644 |
-1.62% |
95,400 |
| 2024/10/31 |
1,657 |
1,686 |
1,653 |
1,671 |
-1.24% |
158,900 |
| 2024/10/30 |
1,702 |
1,706 |
1,657 |
1,692 |
-5.32% |
499,100 |
| 2024/10/29 |
1,787 |
1,796 |
1,760 |
1,787 |
+2.29% |
244,400 |
| 2024/10/28 |
1,734 |
1,756 |
1,732 |
1,747 |
+0.92% |
233,300 |
| 2024/10/25 |
1,767 |
1,780 |
1,721 |
1,731 |
-1.37% |
118,500 |
| 2024/10/24 |
1,770 |
1,776 |
1,745 |
1,755 |
-1.07% |
172,200 |
| 2024/10/23 |
1,807 |
1,812 |
1,771 |
1,774 |
-2.26% |
97,300 |
| 2024/10/22 |
1,844 |
1,858 |
1,793 |
1,815 |
-0.11% |
132,200 |
| 2024/10/21 |
1,815 |
1,849 |
1,800 |
1,817 |
+3.95% |
266,800 |
| 2024/10/18 |
1,726 |
1,760 |
1,716 |
1,748 |
+2.22% |
239,500 |
| 2024/10/17 |
1,736 |
1,736 |
1,709 |
1,710 |
-0.87% |
244,200 |
| 2024/10/16 |
1,710 |
1,744 |
1,708 |
1,725 |
+0.23% |
95,200 |
| 2024/10/15 |
1,738 |
1,744 |
1,721 |
1,721 |
+0.53% |
112,600 |
| 2024/10/11 |
1,730 |
1,730 |
1,712 |
1,712 |
-1.10% |
111,400 |
| 2024/10/10 |
1,736 |
1,741 |
1,730 |
1,731 |
-0.23% |
48,000 |
| 2024/10/9 |
1,739 |
1,743 |
1,725 |
1,735 |
-0.12% |
83,600 |
| 2024/10/8 |
1,755 |
1,755 |
1,733 |
1,737 |
-1.31% |
172,800 |
| 2024/10/7 |
1,762 |
1,774 |
1,749 |
1,760 |
+0.98% |
112,800 |
| 2024/10/4 |
1,770 |
1,771 |
1,736 |
1,743 |
-1.75% |
124,900 |
| 2024/10/3 |
1,812 |
1,813 |
1,773 |
1,774 |
-0.34% |
92,600 |
| 2024/10/2 |
1,780 |
1,796 |
1,775 |
1,780 |
-0.34% |
61,000 |
| 2024/10/1 |
1,801 |
1,810 |
1,783 |
1,786 |
+0.17% |
63,400 |
| 2024/9/30 |
1,766 |
1,807 |
1,766 |
1,783 |
-2.14% |
92,900 |
| 2024/9/27 |
1,843 |
1,851 |
1,822 |
1,822 |
-0.11% |
162,000 |
| 2024/9/26 |
1,796 |
1,825 |
1,789 |
1,824 |
+2.88% |
75,900 |
| 2024/9/25 |
1,776 |
1,784 |
1,748 |
1,773 |
-0.56% |
102,300 |
| 2024/9/24 |
1,769 |
1,784 |
1,762 |
1,783 |
+1.36% |
41,400 |
| 2024/9/20 |
1,739 |
1,764 |
1,725 |
1,759 |
+2.27% |
50,100 |
| 2024/9/19 |
1,730 |
1,731 |
1,694 |
1,720 |
+0.53% |
101,300 |
| 2024/9/18 |
1,690 |
1,719 |
1,679 |
1,711 |
+2.89% |
61,000 |
| 2024/9/17 |
1,699 |
1,699 |
1,651 |
1,663 |
-2.00% |
76,900 |
| 2024/9/13 |
1,708 |
1,727 |
1,685 |
1,697 |
-1.39% |
81,000 |
|
